Brookfield Infrastructure Partners L.P. (BIPI) stock
BIPINYSEWater TransportationFiscal year ends December 31Also trades as BILPF, BIP, BIP.PA, BIP.PB, BIPH, BIPJ, BRIPF
$15.31−0.09 (-0.58%)
Close on Nov 3, 2026Market cap $7.57BP/E 17.0Yield –
Price history
Brookfield Infrastructure Partners L.P. share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$15.31
-0.58% on the day
52-week range
$15.24 – $17.70
-13.5% from the high
Change over 52 weeks
-11.3%
From $17.26 on Nov 3, 2025
Average volume
23,331
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $15.29 | $15.50 | $15.24 | $15.31 | +0.20% | 32,379 |
| Oct 2026 | $16.07 | $16.12 | $15.24 | $15.28 | -4.92% | 567,920 |
| Sep 2026 | $16.74 | $16.74 | $15.79 | $16.07 | -4.00% | 480,199 |
| Aug 2026 | $16.70 | $16.88 | $16.50 | $16.74 | +0.12% | 314,593 |
| Jul 2026 | $16.02 | $16.90 | $15.90 | $16.72 | +4.83% | 426,136 |
| Jun 2026 | $16.36 | $16.68 | $15.84 | $15.95 | -2.80% | 756,049 |
| May 2026 | $16.36 | $16.74 | $16.08 | $16.41 | +0.37% | 299,542 |
| Apr 2026 | $16.02 | $17.00 | $15.97 | $16.35 | +3.15% | 237,356 |
| Mar 2026 | $16.65 | $17.13 | $15.85 | $15.85 | -4.80% | 415,463 |
| Feb 2026 | $17.01 | $17.29 | $16.55 | $16.65 | -2.23% | 274,564 |
| Jan 2026 | $16.64 | $17.23 | $16.62 | $17.03 | +3.02% | 312,542 |
| Dec 2025 | $17.13 | $17.55 | $16.53 | $16.53 | -3.62% | 452,725 |
| Nov 2025 | $17.35 | $17.70 | $17.02 | $17.15 | -0.69% | 225,782 |
| Oct 2025 | $17.25 | $17.96 | $17.05 | $17.27 | +0.70% | 288,530 |
| Sep 2025 | $17.51 | $18.18 | $17.01 | $17.15 | -1.89% | 504,854 |
| Aug 2025 | $17.10 | $17.97 | $16.99 | $17.48 | +2.22% | 365,529 |
| Jul 2025 | $16.38 | $17.34 | $16.20 | $17.10 | +5.10% | 285,296 |
| Jun 2025 | $16.09 | $16.69 | $16.02 | $16.27 | +1.12% | 327,022 |
| May 2025 | $16.23 | $16.76 | $15.97 | $16.09 | -0.80% | 223,618 |
| Apr 2025 | $16.43 | $16.84 | $15.20 | $16.22 | -0.67% | 515,681 |
| Mar 2025 | $17.53 | $17.81 | $16.27 | $16.33 | -6.74% | 835,306 |
| Feb 2025 | $17.35 | $17.88 | $17.10 | $17.51 | +0.81% | 234,864 |
| Jan 2025 | $16.96 | $17.89 | $16.96 | $17.37 | +3.15% | 329,387 |
| Dec 2024 | $18.33 | $18.66 | $16.50 | $16.84 | -8.33% | 850,882 |
| Nov 2024 | $19.10 | $19.84 | $18.05 | $18.37 | -3.06% | 448,510 |
| Oct 2024 | $19.78 | $20.38 | $18.78 | $18.95 | -3.37% | 332,425 |
| Sep 2024 | $18.64 | $20.83 | $18.47 | $19.61 | +5.43% | 183,589 |
| Aug 2024 | $17.64 | $19.41 | $17.58 | $18.60 | +6.35% | 219,703 |
| Jul 2024 | $17.87 | $18.82 | $17.43 | $17.49 | -2.51% | 228,852 |
| Jun 2024 | $18.09 | $18.94 | $17.44 | $17.94 | -1.10% | 219,197 |
| May 2024 | $17.99 | $18.67 | $17.41 | $18.14 | +2.25% | 239,861 |
| Apr 2024 | $19.46 | $19.46 | $17.02 | $17.74 | -9.40% | 456,803 |
| Mar 2024 | $18.77 | $19.67 | $18.43 | $19.58 | +3.87% | 711,023 |
| Feb 2024 | $17.66 | $18.98 | $16.71 | $18.85 | +7.84% | 957,015 |
| Jan 2024 | $16.73 | $18.41 | $16.51 | $17.48 | +3.68% | 405,206 |
| Dec 2023 | $16.42 | $17.19 | $16.07 | $16.86 | +2.55% | 669,273 |
| Nov 2023 | $15.09 | $16.46 | $15.09 | $16.44 | +7.45% | 362,069 |
| Oct 2023 | $15.92 | $16.18 | $15.06 | $15.30 | -4.26% | 434,119 |
| Sep 2023 | $17.30 | $17.42 | $15.98 | $15.98 | -8.53% | 575,096 |
| Aug 2023 | $17.37 | $17.58 | $16.50 | $17.47 | +0.46% | 428,520 |
| Jul 2023 | $17.20 | $17.75 | $16.75 | $17.39 | -0.06% | 237,852 |
| Jun 2023 | $17.01 | $18.51 | $16.35 | $17.40 | +1.40% | 407,901 |
| May 2023 | $17.09 | $17.22 | $15.51 | $17.16 | -0.23% | 520,421 |
| Apr 2023 | $18.68 | $18.68 | $16.34 | $17.20 | -6.16% | 393,882 |
| Mar 2023 | $19.02 | $19.53 | $15.79 | $18.33 | -4.53% | 427,848 |
| Feb 2023 | $20.40 | $20.75 | $18.15 | $19.20 | -6.52% | 269,495 |
| Jan 2023 | $16.47 | $20.77 | $16.47 | $20.54 | +26.79% | 347,474 |
| Dec 2022 | $17.80 | $18.85 | $16.20 | $16.20 | -9.40% | 770,367 |
| Nov 2022 | $17.72 | $18.49 | $16.77 | $17.88 | +2.46% | 802,094 |
| Oct 2022 | $19.44 | $19.98 | $16.58 | $17.45 | -10.37% | 559,267 |
| Sep 2022 | $19.88 | $20.52 | $18.03 | $19.47 | -3.37% | 483,565 |
| Aug 2022 | $21.07 | $22.35 | $19.25 | $20.15 | -4.32% | 494,843 |
| Jul 2022 | $21.25 | $21.50 | $20.46 | $21.06 | -1.40% | 428,433 |
| Jun 2022 | $21.84 | $22.23 | $19.00 | $21.36 | -1.52% | 1,022,523 |
| May 2022 | $20.18 | $21.85 | $17.21 | $21.69 | +7.43% | 1,119,548 |
| Apr 2022 | $22.65 | $22.65 | $19.52 | $20.19 | -10.74% | 513,012 |
| Mar 2022 | $23.62 | $23.74 | $21.75 | $22.62 | -3.99% | 823,774 |
| Feb 2022 | $24.76 | $24.76 | $21.43 | $23.56 | -4.11% | 1,821,957 |
| Jan 2022 | $25.05 | $25.49 | $23.75 | $24.57 | – | 3,347,094 |
Seasonality
BIPI return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.2% | -0.8% | -2.5% | -4.8% | 1.8% | -0.2% | 1.2% | 1.0% | -2.1% | -4.4% | 1.3% | -4.3% |
| Months up | 4 of 4 | 2 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 1 of 4 |
| 2026 | 3.0% | -2.2% | -3.0% | 3.2% | 0.4% | -0.9% | 4.8% | 0.1% | -2.1% | -4.9% | 0.2% | |
| 2025 | 3.1% | 0.8% | -5.0% | -0.7% | -0.8% | 1.1% | 5.1% | 2.2% | -1.9% | 0.7% | -0.7% | -3.6% |
| 2024 | 3.7% | 7.8% | 3.9% | -9.4% | 2.3% | -1.1% | -2.5% | 6.3% | 5.4% | -3.4% | -3.1% | -6.6% |
| 2023 | 26.8% | -6.5% | -4.5% | -6.2% | -0.2% | 1.4% | -0.1% | 0.5% | -8.5% | -4.3% | 7.5% | 2.6% |
| 2022 | -4.1% | -4.0% | -10.7% | 7.4% | -1.5% | -1.4% | -4.3% | -3.4% | -10.4% | 2.5% | -9.4% |
See a number that looks wrong?